股票概览
3.08
+0.98%
+0.03
3.05
开盘价
3.08
最高价
3.03
最低价
90,010
成交量
数据更新至: 2024-03-29
技术指标
3.08
MA5 (5日均线)
3.13
MA10 (10日均线)
3.14
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 3.05 | 3.08 | 3.03 | 3.08 | +0.98% | 90,010 | 27,530,135 |
| 2024-03-28 | 3.02 | 3.07 | 3.02 | 3.05 | +0.66% | 105,962 | 32,259,851 |
| 2024-03-27 | 3.1 | 3.12 | 3.03 | 3.03 | -2.26% | 128,951 | 39,537,847 |
| 2024-03-26 | 3.11 | 3.13 | 3.06 | 3.1 | -0.64% | 140,560 | 43,452,323 |
| 2024-03-25 | 3.12 | 3.18 | 3.11 | 3.12 | -0.32% | 113,488 | 35,595,188 |
| 2024-03-22 | 3.2 | 3.2 | 3.11 | 3.13 | -2.19% | 181,108 | 56,878,797 |
| 2024-03-21 | 3.2 | 3.22 | 3.17 | 3.2 | 0% | 162,279 | 51,857,049 |
| 2024-03-20 | 3.21 | 3.23 | 3.17 | 3.2 | -0.93% | 206,411 | 65,914,376 |
| 2024-03-19 | 3.18 | 3.34 | 3.17 | 3.23 | +1.25% | 377,815 | 123,158,431 |
| 2024-03-18 | 3.2 | 3.21 | 3.14 | 3.19 | -0.31% | 205,488 | 65,161,412 |
| 2024-03-15 | 3.13 | 3.21 | 3.1 | 3.2 | +1.59% | 275,117 | 86,961,927 |
| 2024-03-14 | 3.13 | 3.21 | 3.12 | 3.15 | +0.32% | 205,331 | 65,000,887 |
| 2024-03-13 | 3.16 | 3.16 | 3.12 | 3.14 | -0.63% | 136,354 | 42,770,004 |
| 2024-03-12 | 3.15 | 3.16 | 3.11 | 3.16 | 0% | 206,723 | 64,838,504 |
| 2024-03-11 | 3.15 | 3.18 | 3.11 | 3.16 | +0.32% | 192,520 | 60,462,405 |
| 2024-03-08 | 3.2 | 3.23 | 3.1 | 3.15 | -2.48% | 248,496 | 78,268,916 |
| 2024-03-07 | 3.11 | 3.28 | 3.09 | 3.23 | +3.19% | 410,618 | 131,882,595 |
| 2024-03-06 | 3.03 | 3.25 | 3.02 | 3.13 | +2.96% | 315,427 | 99,009,607 |
| 2024-03-05 | 3.07 | 3.08 | 3.03 | 3.04 | -1.62% | 123,342 | 37,613,050 |
| 2024-03-04 | 3.13 | 3.15 | 3.06 | 3.09 | -1.28% | 117,713 | 36,382,664 |
| 2024-03-01 | 3.16 | 3.18 | 3.11 | 3.13 | -0.63% | 104,300 | 32,686,377 |
| 2024-02-29 | 3.1 | 3.15 | 3.07 | 3.15 | +1.61% | 160,308 | 50,019,539 |
| 2024-02-28 | 3.19 | 3.31 | 3.1 | 3.1 | -2.82% | 272,114 | 87,327,112 |
| 2024-02-27 | 3.12 | 3.2 | 3.11 | 3.19 | +1.59% | 149,579 | 47,276,988 |
| 2024-02-26 | 3.15 | 3.19 | 3.13 | 3.14 | 0% | 170,829 | 53,910,336 |
| 2024-02-23 | 3.1 | 3.15 | 3.08 | 3.14 | +1.29% | 153,747 | 47,908,119 |
| 2024-02-22 | 3.04 | 3.1 | 3.03 | 3.1 | +1.31% | 123,897 | 38,159,357 |
| 2024-02-21 | 3.01 | 3.13 | 2.99 | 3.06 | +0.99% | 208,761 | 64,129,250 |
| 2024-02-20 | 3.02 | 3.04 | 2.96 | 3.03 | +0.33% | 135,025 | 40,570,548 |
| 2024-02-19 | 2.98 | 3.05 | 2.97 | 3.02 | +1.68% | 238,715 | 71,991,688 |
| 2024-02-08 | 2.87 | 2.98 | 2.82 | 2.97 | +3.85% | 326,623 | 94,872,397 |
| 2024-02-07 | 2.89 | 2.91 | 2.81 | 2.86 | -0.69% | 313,695 | 89,523,676 |
| 2024-02-06 | 2.76 | 2.92 | 2.67 | 2.88 | +3.6% | 281,701 | 78,213,346 |
| 2024-02-05 | 2.99 | 2.99 | 2.72 | 2.78 | -7.02% | 345,279 | 97,413,651 |
| 2024-02-02 | 3.08 | 3.16 | 2.89 | 2.99 | -3.24% | 238,317 | 72,218,487 |
| 2024-02-01 | 3.14 | 3.17 | 3.08 | 3.09 | -2.22% | 191,589 | 59,839,433 |
| 2024-01-31 | 3.26 | 3.3 | 3.14 | 3.16 | -3.66% | 165,477 | 53,078,206 |
| 2024-01-30 | 3.35 | 3.37 | 3.27 | 3.28 | -2.38% | 124,691 | 41,486,829 |
| 2024-01-29 | 3.44 | 3.46 | 3.35 | 3.36 | -2.33% | 157,685 | 53,606,687 |
| 2024-01-26 | 3.39 | 3.46 | 3.37 | 3.44 | +1.47% | 177,106 | 60,798,380 |
| 2024-01-25 | 3.26 | 3.4 | 3.23 | 3.39 | +3.99% | 180,792 | 60,314,662 |
| 2024-01-24 | 3.17 | 3.26 | 3.12 | 3.26 | +3.49% | 194,353 | 62,122,206 |
| 2024-01-23 | 3.1 | 3.18 | 3.06 | 3.15 | 0% | 188,487 | 58,914,163 |
| 2024-01-22 | 3.32 | 3.32 | 3.1 | 3.15 | -4.55% | 164,928 | 52,698,636 |
| 2024-01-19 | 3.34 | 3.34 | 3.27 | 3.3 | -1.2% | 104,938 | 34,753,576 |
| 2024-01-18 | 3.31 | 3.34 | 3.21 | 3.34 | -0.3% | 177,405 | 57,944,997 |
| 2024-01-17 | 3.43 | 3.44 | 3.35 | 3.35 | -2.62% | 118,238 | 40,072,955 |
| 2024-01-16 | 3.45 | 3.48 | 3.38 | 3.44 | -0.86% | 118,145 | 40,524,863 |
| 2024-01-15 | 3.49 | 3.5 | 3.43 | 3.47 | -0.86% | 95,688 | 33,129,042 |
| 2024-01-12 | 3.46 | 3.54 | 3.46 | 3.5 | +0.57% | 110,505 | 38,742,383 |
| 2024-01-11 | 3.49 | 3.49 | 3.44 | 3.48 | -0.29% | 147,608 | 51,130,003 |
| 2024-01-10 | 3.5 | 3.53 | 3.46 | 3.49 | -1.13% | 84,181 | 29,438,773 |
| 2024-01-09 | 3.5 | 3.55 | 3.5 | 3.53 | +0.28% | 94,582 | 33,321,762 |
| 2024-01-08 | 3.59 | 3.59 | 3.5 | 3.52 | -1.68% | 100,357 | 35,558,704 |
| 2024-01-05 | 3.61 | 3.65 | 3.56 | 3.58 | -0.83% | 140,900 | 50,956,608 |
| 2024-01-04 | 3.65 | 3.65 | 3.59 | 3.61 | -0.55% | 102,181 | 36,962,828 |
| 2024-01-03 | 3.61 | 3.65 | 3.6 | 3.63 | +0.28% | 114,776 | 41,687,020 |
| 2024-01-02 | 3.62 | 3.65 | 3.59 | 3.62 | +0.84% | 131,070 | 47,498,676 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：